198,800€
-0,48%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 200,58 | 202,95 | 199,25 | 201,95 | 0,32% | - |
| 19.12.2024 | 197,58 | 201,85 | 197,02 | 201,30 | 1,73% | - |
| 18.12.2024 | 203,30 | 203,50 | 197,58 | 197,88 | -2,60% | 12,00 |
| 17.12.2024 | 206,95 | 207,05 | 200,75 | 203,15 | -2,05% | - |
| 16.12.2024 | 206,55 | 209,05 | 205,50 | 207,40 | 0,29% | - |
| 13.12.2024 | 206,10 | 207,70 | 205,75 | 206,80 | 0,27% | 1,00 |
| 12.12.2024 | 206,60 | 207,55 | 204,70 | 206,25 | 0,46% | - |
| 11.12.2024 | 205,75 | 207,05 | 203,00 | 205,30 | -0,19% | - |
| 10.12.2024 | 203,25 | 207,55 | 203,25 | 205,70 | 0,96% | - |
| 09.12.2024 | 204,20 | 205,50 | 203,25 | 203,75 | -0,29% | - |
| 06.12.2024 | 204,90 | 206,10 | 203,55 | 204,35 | -0,39% | - |
| 05.12.2024 | 206,30 | 208,20 | 204,60 | 205,15 | -0,61% | - |
| 04.12.2024 | 206,30 | 207,45 | 203,60 | 206,40 | 0,02% | - |
| 03.12.2024 | 206,00 | 207,00 | 205,55 | 206,35 | 0,41% | - |
| 02.12.2024 | 200,80 | 206,80 | 199,93 | 205,50 | 1,81% | - |
| 29.11.2024 | 199,40 | 201,90 | 198,80 | 201,85 | 1,00% | - |
| 28.11.2024 | 200,10 | 201,30 | 198,68 | 199,85 | 0,24% | - |
| 27.11.2024 | 198,45 | 199,43 | 197,20 | 199,38 | 0,43% | - |
| 26.11.2024 | 196,05 | 201,25 | 195,88 | 198,52 | 0,94% | - |
| 25.11.2024 | 202,70 | 204,00 | 196,43 | 196,68 | -2,66% | - |
| 22.11.2024 | 202,80 | 203,60 | 200,30 | 202,05 | -0,49% | - |
| 21.11.2024 | 204,45 | 204,65 | 201,00 | 203,05 | -0,64% | - |
| 20.11.2024 | 198,58 | 207,00 | 198,43 | 204,35 | 1,77% | 10,00 |
| 19.11.2024 | 199,20 | 201,60 | 198,60 | 200,80 | 1,08% | - |
| 18.11.2024 | 197,33 | 199,30 | 196,83 | 198,65 | 1,12% | - |
| 15.11.2024 | 197,08 | 198,13 | 195,18 | 196,45 | -1,12% | - |
| 14.11.2024 | 195,52 | 199,33 | 193,65 | 198,68 | 2,63% | - |
| 13.11.2024 | 196,27 | 197,40 | 192,20 | 193,58 | -2,02% | 48,00 |
| 12.11.2024 | 200,13 | 200,80 | 196,60 | 197,58 | -1,41% | - |
| 11.11.2024 | 199,60 | 201,52 | 199,15 | 200,40 | 0,63% | - |
| 08.11.2024 | 199,30 | 201,10 | 198,43 | 199,15 | -0,29% | - |
| 07.11.2024 | 200,88 | 202,45 | 198,85 | 199,73 | -0,42% | - |
| 06.11.2024 | 202,70 | 204,20 | 194,88 | 200,58 | -0,78% | - |
| 05.11.2024 | 202,10 | 202,70 | 200,02 | 202,15 | 0,25% | - |
| 04.11.2024 | 204,00 | 204,35 | 201,10 | 201,65 | -0,59% | - |
| 01.11.2024 | 200,10 | 204,35 | 199,45 | 202,85 | 1,20% | - |
| 31.10.2024 | 199,33 | 200,73 | 198,43 | 200,45 | 0,16% | - |
| 30.10.2024 | 201,40 | 201,90 | 197,27 | 200,13 | -0,76% | - |
| 29.10.2024 | 203,90 | 205,05 | 201,10 | 201,65 | -1,03% | - |
| 28.10.2024 | 201,30 | 205,05 | 201,30 | 203,75 | 1,81% | - |
| 25.10.2024 | 201,70 | 202,25 | 199,93 | 200,13 | -0,81% | - |
| 24.10.2024 | 201,95 | 203,70 | 201,10 | 201,75 | 0,07% | - |
| 23.10.2024 | 203,20 | 211,30 | 200,25 | 201,60 | -4,48% | - |
| 22.10.2024 | 202,45 | 211,15 | 201,65 | 211,05 | 4,40% | - |
| 21.10.2024 | 200,43 | 203,40 | 200,30 | 202,15 | 0,57% | - |
| 18.10.2024 | 201,55 | 203,45 | 200,68 | 201,00 | -0,25% | - |
| 17.10.2024 | 202,65 | 203,55 | 200,43 | 201,50 | -0,69% | - |
| 16.10.2024 | 201,45 | 203,60 | 199,73 | 202,90 | 0,67% | - |
| 15.10.2024 | 204,60 | 205,30 | 200,10 | 201,55 | -1,59% | - |
| 14.10.2024 | 202,70 | 205,85 | 202,50 | 204,80 | 0,94% | - |
| 11.10.2024 | 205,70 | 205,95 | 202,25 | 202,90 | -1,53% | - |
| 10.10.2024 | 206,65 | 207,70 | 202,50 | 206,05 | -1,03% | - |
| 09.10.2024 | 204,75 | 209,15 | 203,40 | 208,20 | 1,49% | - |
| 08.10.2024 | 198,73 | 205,70 | 198,08 | 205,15 | 2,01% | - |
| 07.10.2024 | 202,10 | 202,90 | 199,05 | 201,10 | -0,89% | - |
| 04.10.2024 | 189,93 | 206,05 | 189,77 | 202,90 | -1,27% | - |
| 03.10.2024 | 188,68 | 212,00 | 185,80 | 205,50 | 8,12% | 17,00 |
| 02.10.2024 | 184,77 | 196,43 | 181,98 | 190,08 | 2,92% | 5,00 |
| 01.10.2024 | 185,58 | 186,13 | 182,55 | 184,68 | -0,47% | - |
| 30.09.2024 | 186,45 | 188,18 | 183,18 | 185,55 | -0,11% | 8,00 |
| 27.09.2024 | 187,68 | 187,73 | 184,15 | 185,75 | -0,84% | - |
| 26.09.2024 | 185,65 | 187,95 | 185,35 | 187,33 | 2,38% | - |
| 25.09.2024 | 182,43 | 186,60 | 181,68 | 182,98 | -0,30% | - |
| 24.09.2024 | 184,90 | 186,23 | 179,93 | 183,52 | -0,34% | - |
| 23.09.2024 | 183,25 | 184,27 | 180,83 | 184,15 | 0,82% | - |
| 20.09.2024 | 184,38 | 184,65 | 181,70 | 182,65 | -1,35% | - |
| 19.09.2024 | 187,50 | 188,50 | 183,05 | 185,15 | -0,42% | - |
| 18.09.2024 | 188,52 | 189,38 | 177,95 | 185,93 | -1,12% | - |
| 17.09.2024 | 185,38 | 189,27 | 184,20 | 188,02 | 1,39% | - |
| 16.09.2024 | 184,60 | 186,77 | 182,00 | 185,45 | -0,38% | 70,00 |
| 13.09.2024 | 185,55 | 198,13 | 180,70 | 186,15 | 1,36% | 105,00 |
| 12.09.2024 | 178,55 | 184,52 | 174,08 | 183,65 | 5,55% | 100,00 |
| 11.09.2024 | 167,30 | 178,98 | 166,65 | 174,00 | 3,76% | - |
| 10.09.2024 | 165,88 | 168,45 | 164,98 | 167,70 | 0,78% | 160,00 |
| 09.09.2024 | 165,83 | 169,50 | 164,45 | 166,40 | 0,71% | - |
| 06.09.2024 | 163,48 | 168,33 | 159,43 | 165,23 | 0,95% | - |
| 05.09.2024 | 163,48 | 169,10 | 163,02 | 163,68 | -0,02% | - |
| 04.09.2024 | 163,15 | 164,75 | 162,08 | 163,70 | -0,33% | 7,00 |
| 03.09.2024 | 163,93 | 166,02 | 163,77 | 164,25 | 0,12% | - |
| 02.09.2024 | 161,98 | 164,45 | 159,40 | 164,05 | 1,39% | - |
| 30.08.2024 | 165,95 | 166,58 | 160,55 | 161,80 | -1,49% | - |
| 29.08.2024 | 165,20 | 167,13 | 164,25 | 164,25 | -0,62% | - |
| 28.08.2024 | 165,15 | 166,50 | 164,33 | 165,27 | 0,21% | - |
| 27.08.2024 | 164,90 | 166,68 | 164,68 | 164,93 | 0,15% | - |
| 26.08.2024 | 165,25 | 168,10 | 164,35 | 164,68 | -0,51% | - |
| 23.08.2024 | 168,98 | 169,48 | 161,75 | 165,52 | -1,72% | 16,00 |
| 22.08.2024 | 168,93 | 169,83 | 168,02 | 168,43 | -0,50% | - |
| 21.08.2024 | 168,33 | 169,77 | 168,00 | 169,27 | 0,77% | - |
| 20.08.2024 | 169,40 | 170,15 | 167,68 | 167,98 | -0,91% | 500,00 |
| 19.08.2024 | 166,90 | 169,58 | 166,73 | 169,52 | 1,48% | - |
| 16.08.2024 | 169,55 | 169,80 | 165,23 | 167,05 | -1,36% | - |
| 15.08.2024 | 169,02 | 170,18 | 167,80 | 169,35 | 0,42% | - |
| 14.08.2024 | 164,70 | 169,10 | 164,48 | 168,65 | 2,48% | - |
| 13.08.2024 | 163,85 | 164,68 | 161,83 | 164,58 | 0,81% | - |
| 12.08.2024 | 163,77 | 164,65 | 162,18 | 163,25 | -0,15% | - |
| 09.08.2024 | 162,55 | 164,08 | 162,00 | 163,50 | 0,52% | - |
| 08.08.2024 | 160,63 | 162,73 | 158,00 | 162,65 | 1,40% | - |
| 07.08.2024 | 158,75 | 163,05 | 156,27 | 160,40 | 1,87% | - |
| 06.08.2024 | 157,33 | 158,88 | 154,55 | 157,45 | 0,91% | 50,00 |
| 05.08.2024 | 157,00 | 160,10 | 154,35 | 156,02 | -4,12% | - |